Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 63.88 | 64.44 | 63.27 | 63.93 | 132,575 | +0.12(+0.19%) |
Nov 29, 2016 | 63.99 | 64.65 | 63.62 | 63.81 | 101,752 | -0.28(-0.44%) |
Nov 28, 2016 | 64.51 | 64.88 | 63.67 | 64.09 | 159,715 | -0.70(-1.08%) |
Nov 25, 2016 | 64.37 | 64.93 | 63.43 | 64.79 | 76,017 | +0.42(+0.65%) |
Nov 23, 2016 | 64.37 | 64.37 | 64.37 | 0 | +0.65(+1.03%) | |
Nov 22, 2016 | 63.95 | 64.04 | 62.41 | 63.71 | 439,298 | +0.05(+0.07%) |
Nov 21, 2016 | 64.51 | 64.93 | 62.83 | 63.67 | 190,850 | -0.51(-0.80%) |
Nov 18, 2016 | 64.27 | 64.32 | 63.81 | 64.18 | 198,700 | +0.19(+0.29%) |
Nov 17, 2016 | 64.37 | 65.21 | 63.90 | 63.99 | 154,604 | -0.37(-0.58%) |
Nov 16, 2016 | 63.43 | 64.37 | 63.39 | 64.37 | 171,873 | +0.51(+0.80%) |
Nov 15, 2016 | 63.48 | 64.13 | 63.01 | 63.85 | 115,529 | +0.42(+0.66%) |
Nov 14, 2016 | 63.76 | 64.88 | 63.11 | 63.43 | 153,018 | -0.37(-0.59%) |
Nov 11, 2016 | 62.92 | 63.90 | 62.92 | 63.81 | 265,500 | +0.89(+1.41%) |
Nov 10, 2016 | 59.98 | 63.06 | 59.89 | 62.92 | 443,575 | +3.45(+5.81%) |
Nov 09, 2016 | 57.88 | 59.56 | 57.18 | 59.47 | 266,983 | +0.84(+1.43%) |
Nov 08, 2016 | 58.44 | 58.91 | 58.16 | 58.63 | 129,649 | +0.19(+0.32%) |
Nov 07, 2016 | 58.72 | 58.77 | 58.16 | 58.44 | 218,980 | +0.79(+1.38%) |
Nov 04, 2016 | 57.04 | 58.42 | 57.02 | 57.65 | 213,672 | +0.89(+1.56%) |
Nov 03, 2016 | 54.47 | 58.02 | 54.47 | 56.76 | 466,908 | +1.21(+2.18%) |
Nov 02, 2016 | 55.22 | 55.87 | 54.89 | 55.54 | 191,933 | +0.23(+0.42%) |
Nov 01, 2016 | 56.06 | 56.10 | 54.98 | 55.31 | 171,316 | -0.70(-1.25%) |
Oct 31, 2016 | 56.20 | 56.81 | 55.54 | 56.01 | 164,979 | +0.05(+0.08%) |
Oct 28, 2016 | 56.20 | 56.71 | 55.73 | 55.96 | 193,817 | -0.19(-0.33%) |
Oct 27, 2016 | 57.55 | 57.55 | 55.92 | 56.15 | 147,855 | -1.07(-1.88%) |
Oct 26, 2016 | 57.23 | 57.74 | 57.09 | 57.23 | 139,158 | -0.19(-0.33%) |
Oct 25, 2016 | 57.55 | 57.83 | 57.18 | 57.41 | 103,798 | -0.14(-0.24%) |
Oct 24, 2016 | 57.69 | 58.35 | 57.23 | 57.55 | 80,399 | +0.23(+0.41%) |
Oct 21, 2016 | 56.43 | 57.55 | 56.10 | 57.32 | 104,548 | +0.13(+0.23%) |
Oct 20, 2016 | 57.97 | 58.25 | 57.13 | 57.19 | 128,151 | -1.06(-1.83%) |
Oct 19, 2016 | 58.44 | 58.86 | 57.97 | 58.25 | 95,347 | -0.09(-0.16%) |
Oct 18, 2016 | 58.91 | 58.91 | 58.21 | 58.35 | 113,241 | +0.00(+0.00%) |
Oct 17, 2016 | 58.21 | 58.53 | 57.93 | 58.35 | 50,028 | +0.21(+0.37%) |
Oct 14, 2016 | 58.35 | 58.85 | 57.80 | 58.13 | 100,293 | +0.00(+0.00%) |
Oct 13, 2016 | 58.35 | 58.48 | 57.65 | 58.13 | 93,599 | -0.68(-1.16%) |
Oct 12, 2016 | 58.14 | 58.91 | 57.96 | 58.81 | 206,347 | +0.77(+1.32%) |
Oct 11, 2016 | 59.75 | 59.75 | 57.92 | 58.05 | 110,778 | -1.69(-2.83%) |
Oct 10, 2016 | 59.66 | 60.15 | 59.16 | 59.74 | 113,417 | +0.32(+0.53%) |
Oct 07, 2016 | 60.53 | 60.56 | 59.40 | 59.42 | 175,027 | -1.25(-2.06%) |
Oct 06, 2016 | 60.32 | 60.74 | 59.72 | 60.67 | 103,350 | +0.30(+0.49%) |
Oct 05, 2016 | 60.92 | 61.07 | 60.12 | 60.37 | 144,631 | -0.13(-0.22%) |
Oct 04, 2016 | 60.59 | 61.24 | 60.34 | 60.50 | 117,759 | -0.01(-0.02%) |
Oct 03, 2016 | 60.32 | 60.53 | 59.89 | 60.51 | 131,412 | -0.02(-0.03%) |
Sep 30, 2016 | 59.90 | 60.79 | 59.33 | 60.53 | 109,549 | +1.09(+1.84%) |
Sep 29, 2016 | 60.32 | 60.42 | 59.42 | 59.44 | 185,436 | -0.78(-1.30%) |
Sep 28, 2016 | 59.51 | 60.39 | 59.29 | 60.22 | 160,323 | +1.02(+1.72%) |
Sep 27, 2016 | 58.58 | 59.74 | 58.58 | 59.20 | 126,993 | +0.41(+0.70%) |
Sep 26, 2016 | 58.55 | 59.56 | 58.41 | 58.79 | 112,626 | -0.28(-0.47%) |
Sep 23, 2016 | 59.99 | 60.01 | 59.02 | 59.07 | 145,479 | -1.26(-2.09%) |
Sep 22, 2016 | 59.24 | 60.33 | 59.10 | 60.33 | 111,414 | +1.58(+2.69%) |
Sep 21, 2016 | 58.27 | 58.80 | 57.94 | 58.76 | 108,146 | +1.05(+1.83%) |
Sep 20, 2016 | 58.26 | 58.46 | 57.33 | 57.70 | 121,104 | -0.05(-0.08%) |
Sep 19, 2016 | 57.91 | 58.70 | 57.52 | 57.75 | 175,004 | +0.26(+0.45%) |
Sep 16, 2016 | 57.48 | 57.79 | 56.99 | 57.49 | 307,974 | -0.35(-0.60%) |
Sep 15, 2016 | 56.96 | 57.87 | 56.80 | 57.83 | 82,980 | +0.81(+1.42%) |
Sep 14, 2016 | 57.50 | 57.56 | 56.79 | 57.02 | 101,191 | -0.27(-0.47%) |
Sep 13, 2016 | 58.16 | 58.47 | 57.23 | 57.29 | 119,321 | -1.50(-2.56%) |
Sep 12, 2016 | 58.72 | 59.35 | 58.53 | 58.79 | 197,632 | +0.07(+0.13%) |
Sep 09, 2016 | 60.61 | 60.61 | 58.72 | 58.72 | 146,951 | -2.23(-3.66%) |
Sep 08, 2016 | 61.31 | 61.31 | 60.79 | 60.95 | 75,162 | -0.36(-0.59%) |
Sep 07, 2016 | 60.94 | 61.32 | 60.68 | 61.31 | 87,032 | +0.43(+0.71%) |
Sep 06, 2016 | 61.55 | 61.61 | 60.60 | 60.88 | 104,934 | -0.63(-1.03%) |
Sep 02, 2016 | 61.16 | 61.52 | 61.52 | 61.52 | 99,622 | +0.77(+1.28%) |